| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 11.88 | 11.80 | -0.13 | -1.09% | 11.75 | 12.04 | 192228 | 22792.67 | 1.70% | 0.00 |
| 2025-05-20 | 11.31 | 11.93 | 0.63 | 5.58% | 11.30 | 12.14 | 457730 | 54059.47 | 4.05% | 5.00 |
| 2025-05-19 | 11.33 | 11.30 | -0.03 | -0.26% | 11.23 | 11.33 | 100092 | 11287.40 | 0.89% | 0.00 |
| 2025-05-16 | 11.43 | 11.33 | -0.17 | -1.48% | 11.33 | 11.45 | 117029 | 13308.68 | 1.04% | 0.00 |
| 2025-05-15 | 11.33 | 11.50 | 0.15 | 1.32% | 11.26 | 11.53 | 165635 | 18932.22 | 1.47% | 23.00 |
| 2025-05-14 | 11.28 | 11.35 | 0.02 | 0.18% | 11.20 | 11.40 | 107948 | 12183.19 | 0.96% | 0.00 |
| 2025-05-13 | 11.24 | 11.33 | 0.14 | 1.25% | 11.17 | 11.37 | 125481 | 14144.94 | 1.11% | 0.00 |
| 2025-05-12 | 11.19 | 11.19 | 0.03 | 0.27% | 11.10 | 11.22 | 74689 | 8330.12 | 0.66% | 4.00 |
| 2025-05-09 | 11.16 | 11.16 | -0.01 | -0.09% | 11.11 | 11.23 | 71354 | 7962.85 | 0.63% | 1.00 |
| 2025-05-08 | 11.10 | 11.17 | 0.01 | 0.09% | 11.06 | 11.18 | 64876 | 7231.32 | 0.57% | 17.00 |
| 2025-05-07 | 11.20 | 11.16 | 0.05 | 0.45% | 11.09 | 11.24 | 106044 | 11815.89 | 0.94% | 0.00 |
| 2025-05-06 | 11.02 | 11.11 | 0.12 | 1.09% | 11.00 | 11.11 | 91187 | 10080.07 | 0.81% | 0.00 |
| 2025-04-30 | 10.99 | 10.99 | 0.01 | 0.09% | 10.94 | 11.11 | 67871 | 7494.59 | 0.60% | 0.00 |
| 2025-04-29 | 10.87 | 10.98 | 0.10 | 0.92% | 10.81 | 11.00 | 62173 | 6798.69 | 0.55% | 0.00 |
| 2025-04-28 | 10.83 | 10.88 | -0.04 | -0.37% | 10.78 | 10.93 | 83760 | 9089.73 | 0.74% | 0.00 |
| 2025-04-25 | 10.99 | 10.92 | -0.08 | -0.73% | 10.91 | 11.07 | 76061 | 8346.03 | 0.67% | 0.00 |
| 2025-04-24 | 11.05 | 11.00 | -0.02 | -0.18% | 10.95 | 11.10 | 71917 | 7931.14 | 0.64% | 0.00 |
| 2025-04-23 | 11.19 | 11.02 | -0.14 | -1.25% | 11.02 | 11.20 | 93945 | 10412.46 | 0.83% | 1.00 |
| 2025-04-22 | 11.09 | 11.16 | 0.10 | 0.90% | 10.95 | 11.23 | 125772 | 13973.85 | 1.11% | 0.00 |
| 2025-04-21 | 11.33 | 11.42 | 0.06 | 0.53% | 11.25 | 11.43 | 88963 | 10103.37 | 0.79% | 0.00 |
| 2025-04-18 | 11.28 | 11.36 | 0.05 | 0.44% | 11.21 | 11.37 | 77670 | 8765.29 | 0.69% | 0.00 |
| 2025-04-17 | 11.26 | 11.31 | 0.01 | 0.09% | 11.20 | 11.37 | 77229 | 8734.84 | 0.68% | 5.00 |
| 2025-04-16 | 11.24 | 11.30 | 0.04 | 0.36% | 11.11 | 11.33 | 99713 | 11197.75 | 0.88% | 0.00 |
| 2025-04-15 | 11.18 | 11.26 | 0.05 | 0.45% | 11.13 | 11.38 | 102067 | 11493.96 | 0.90% | 0.00 |
| 2025-04-14 | 11.20 | 11.21 | 0.05 | 0.45% | 11.16 | 11.30 | 88937 | 10001.04 | 0.79% | 0.00 |
| 2025-04-11 | 11.25 | 11.16 | -0.19 | -1.67% | 11.13 | 11.31 | 114282 | 12805.12 | 1.01% | 0.00 |
| 2025-04-10 | 11.20 | 11.35 | 0.23 | 2.07% | 11.15 | 11.50 | 186881 | 21195.98 | 1.65% | 0.00 |
| 2025-04-09 | 10.86 | 11.12 | 0.17 | 1.55% | 10.63 | 11.18 | 177073 | 19385.84 | 1.57% | 0.00 |
| 2025-04-08 | 10.80 | 10.95 | 0.38 | 3.60% | 10.75 | 11.02 | 202924 | 22113.20 | 1.80% | 0.00 |
| 2025-04-07 | 11.27 | 10.57 | -1.13 | -9.66% | 10.31 | 11.38 | 344075 | 37389.80 | 3.04% | 2.00 |
| 2025-04-03 | 11.65 | 11.70 | 0.00 | 0.00% | 11.62 | 11.80 | 77454 | 9075.98 | 0.69% | 0.00 |
| 2025-04-02 | 11.75 | 11.70 | -0.07 | -0.59% | 11.68 | 11.77 | 59659 | 6991.08 | 0.53% | 0.00 |
| 2025-04-01 | 11.63 | 11.77 | 0.14 | 1.20% | 11.60 | 11.85 | 87203 | 10258.74 | 0.77% | 0.00 |
| 2025-03-31 | 11.72 | 11.63 | -0.14 | -1.19% | 11.52 | 11.79 | 104479 | 12170.60 | 0.92% | 0.00 |
| 2025-03-28 | 11.86 | 11.77 | -0.10 | -0.84% | 11.77 | 11.95 | 97702 | 11557.61 | 0.86% | 0.00 |
| 2025-03-27 | 11.92 | 11.87 | -0.05 | -0.42% | 11.78 | 11.96 | 106070 | 12584.16 | 0.94% | 0.00 |
| 2025-03-26 | 11.94 | 11.92 | -0.04 | -0.33% | 11.87 | 12.02 | 117248 | 13986.74 | 1.04% | 0.00 |
| 2025-03-25 | 11.95 | 11.96 | -0.01 | -0.08% | 11.79 | 11.99 | 120211 | 14295.89 | 1.06% | 0.00 |
| 2025-03-24 | 11.94 | 11.97 | -0.09 | -0.75% | 11.77 | 12.01 | 177648 | 21111.29 | 1.57% | 0.00 |
| 2025-03-21 | 12.07 | 12.06 | -0.06 | -0.50% | 11.95 | 12.20 | 132049 | 15950.37 | 1.17% | 0.00 |
| 2025-03-20 | 12.25 | 12.12 | -0.16 | -1.30% | 12.11 | 12.29 | 118407 | 14423.01 | 1.05% | 0.00 |
| 2025-03-19 | 12.33 | 12.28 | -0.05 | -0.41% | 12.11 | 12.47 | 189565 | 23228.66 | 1.68% | 0.00 |
| 2025-03-18 | 12.41 | 12.33 | -0.03 | -0.24% | 12.26 | 12.47 | 159071 | 19602.37 | 1.41% | 178.00 |
| 2025-03-17 | 12.70 | 12.36 | -0.11 | -0.88% | 12.32 | 12.74 | 292032 | 36460.05 | 2.58% | 0.00 |
| 2025-03-14 | 12.07 | 12.47 | 0.42 | 3.49% | 12.06 | 12.60 | 366155 | 45352.24 | 3.24% | 18.00 |
| 2025-03-13 | 12.06 | 12.05 | -0.01 | -0.08% | 11.93 | 12.18 | 151441 | 18231.53 | 1.34% | 38.00 |
| 2025-03-12 | 12.13 | 12.06 | -0.07 | -0.58% | 12.01 | 12.22 | 152332 | 18390.07 | 1.35% | 5.00 |
| 2025-03-11 | 11.75 | 12.13 | 0.26 | 2.19% | 11.70 | 12.24 | 321069 | 38787.02 | 2.84% | 0.00 |
| 2025-03-10 | 11.61 | 11.87 | 0.26 | 2.24% | 11.58 | 11.88 | 187558 | 22029.18 | 1.66% | 0.00 |
| 2025-03-07 | 11.70 | 11.61 | -0.10 | -0.85% | 11.57 | 11.72 | 109231 | 12693.92 | 0.97% | 20.00 |
| 2025-03-06 | 11.51 | 11.71 | 0.21 | 1.83% | 11.49 | 11.76 | 163510 | 19039.17 | 1.45% | 0.00 |
| 2025-03-05 | 11.63 | 11.50 | -0.10 | -0.86% | 11.43 | 11.65 | 113781 | 13073.60 | 1.01% | 159.00 |
| 2025-03-04 | 11.60 | 11.60 | -0.02 | -0.17% | 11.53 | 11.64 | 98323 | 11384.55 | 0.87% | 0.00 |
| 2025-03-03 | 11.60 | 11.62 | 0.02 | 0.17% | 11.58 | 11.87 | 166427 | 19507.54 | 1.47% | 0.00 |
| 2025-02-28 | 11.80 | 11.60 | -0.23 | -1.94% | 11.56 | 11.93 | 165009 | 19340.39 | 1.46% | 0.00 |
| 2025-02-27 | 11.64 | 11.83 | 0.19 | 1.63% | 11.62 | 11.89 | 219487 | 25858.87 | 1.94% | 0.00 |
| 2025-02-26 | 11.48 | 11.64 | 0.15 | 1.31% | 11.44 | 11.65 | 132581 | 15299.71 | 1.17% | 0.00 |
| 2025-02-25 | 11.62 | 11.49 | -0.20 | -1.71% | 11.47 | 11.63 | 120381 | 13900.78 | 1.07% | 4.00 |
| 2025-02-24 | 11.73 | 11.69 | -0.03 | -0.26% | 11.64 | 11.79 | 132201 | 15487.59 | 1.17% | 0.00 |
| 2025-02-21 | 11.74 | 11.72 | 0.01 | 0.09% | 11.62 | 11.84 | 134100 | 15692.01 | 1.19% | 0.00 |
| 2025-02-20 | 11.68 | 11.71 | 0.03 | 0.26% | 11.61 | 11.88 | 110144 | 12947.52 | 0.97% | 30.00 |
| 2025-02-19 | 11.57 | 11.68 | 0.09 | 0.78% | 11.53 | 11.68 | 107605 | 12499.21 | 0.95% | 0.00 |
| 2025-02-18 | 11.83 | 11.59 | -0.27 | -2.28% | 11.55 | 11.83 | 126662 | 14802.36 | 1.12% | 0.00 |
| 2025-02-17 | 12.00 | 11.86 | -0.02 | -0.17% | 11.81 | 12.03 | 142044 | 16908.72 | 1.26% | 0.00 |
| 2025-02-14 | 11.80 | 11.88 | 0.03 | 0.25% | 11.79 | 11.93 | 118750 | 14082.64 | 1.05% | 0.00 |
| 2025-02-13 | 11.86 | 11.85 | -0.06 | -0.50% | 11.81 | 11.97 | 144252 | 17152.65 | 1.28% | 0.00 |
| 2025-02-12 | 11.69 | 11.91 | 0.27 | 2.32% | 11.66 | 11.96 | 183653 | 21760.08 | 1.63% | 0.00 |
| 2025-02-11 | 11.81 | 11.64 | -0.11 | -0.94% | 11.59 | 11.84 | 96764 | 11264.49 | 0.86% | 0.00 |
| 2025-02-10 | 11.69 | 11.75 | 0.06 | 0.51% | 11.63 | 11.80 | 143258 | 16790.19 | 1.27% | 1.00 |
| 2025-02-07 | 11.42 | 11.69 | 0.28 | 2.45% | 11.39 | 11.82 | 212015 | 24673.89 | 1.88% | 2.00 |
| 2025-02-06 | 11.22 | 11.41 | 0.15 | 1.33% | 11.16 | 11.42 | 122995 | 13913.31 | 1.09% | 0.00 |
| 2025-02-05 | 11.33 | 11.26 | 0.01 | 0.09% | 11.21 | 11.36 | 90401 | 10180.00 | 0.80% | 0.00 |
| 2025-01-27 | 11.31 | 11.25 | -0.11 | -0.97% | 11.25 | 11.42 | 113583 | 12846.53 | 1.01% | 0.00 |
| 2025-01-24 | 11.35 | 11.36 | 0.02 | 0.18% | 11.30 | 11.43 | 93355 | 10612.52 | 0.83% | 100.00 |
| 2025-01-23 | 11.47 | 11.34 | -0.02 | -0.18% | 11.33 | 11.58 | 101950 | 11684.23 | 0.90% | 0.00 |
| 2025-01-22 | 11.38 | 11.36 | -0.07 | -0.61% | 11.27 | 11.39 | 78123 | 8842.69 | 0.69% | 0.00 |
| 2025-01-21 | 11.70 | 11.43 | -0.21 | -1.80% | 11.30 | 11.70 | 145689 | 16651.64 | 1.29% | 0.00 |
| 2025-01-20 | 11.68 | 11.64 | 0.02 | 0.17% | 11.60 | 11.77 | 86935 | 10162.25 | 0.77% | 0.00 |
| 2025-01-17 | 11.57 | 11.62 | 0.06 | 0.52% | 11.47 | 11.66 | 74560 | 8632.36 | 0.66% | 0.00 |
| 2025-01-16 | 11.64 | 11.56 | -0.02 | -0.17% | 11.49 | 11.79 | 114805 | 13340.50 | 1.02% | 0.00 |
汤臣倍健(300146)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
